Fortis Inc. (FTS)
NYSE: FTS · Real-Time Price · USD
58.04
+0.26 (0.45%)
Mar 9, 2026, 3:00 PM EDT - Market open
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.64 | 58.03 | 57.19 | 58.02 | - | 0.42% | 268,235 |
| Mar 6, 2026 | 57.01 | 57.89 | 57.01 | 57.78 | 57.78 | 0.91% | 592,983 |
| Mar 5, 2026 | 57.33 | 57.42 | 56.44 | 57.26 | 57.26 | -0.80% | 891,393 |
| Mar 4, 2026 | 57.22 | 57.74 | 56.75 | 57.72 | 57.72 | 0.72% | 709,874 |
| Mar 3, 2026 | 56.71 | 57.52 | 56.05 | 57.31 | 57.31 | 0.42% | 816,506 |
| Mar 2, 2026 | 57.46 | 57.47 | 56.80 | 57.07 | 57.07 | -0.75% | 1,070,623 |
| Feb 27, 2026 | 57.07 | 57.93 | 57.02 | 57.50 | 57.50 | 1.36% | 632,552 |
| Feb 26, 2026 | 56.87 | 56.99 | 56.43 | 56.73 | 56.73 | -0.25% | 743,717 |
| Feb 25, 2026 | 57.37 | 57.37 | 56.10 | 56.87 | 56.87 | 0.07% | 665,120 |
| Feb 24, 2026 | 56.96 | 57.17 | 56.34 | 56.83 | 56.83 | -0.46% | 591,410 |
| Feb 23, 2026 | 56.63 | 57.24 | 56.38 | 57.09 | 57.09 | 1.40% | 508,250 |
| Feb 20, 2026 | 56.19 | 56.96 | 55.70 | 56.30 | 56.30 | -0.34% | 616,209 |
| Feb 19, 2026 | 56.64 | 56.81 | 56.17 | 56.49 | 56.49 | 0.28% | 683,258 |
| Feb 18, 2026 | 56.97 | 57.00 | 56.18 | 56.33 | 56.33 | -1.14% | 741,314 |
| Feb 17, 2026 | 56.66 | 57.25 | 56.31 | 56.98 | 56.98 | 0.25% | 812,685 |
| Feb 13, 2026 | 56.01 | 57.01 | 56.01 | 56.84 | 56.37 | 1.34% | 1,226,972 |
| Feb 12, 2026 | 55.37 | 56.73 | 54.85 | 56.09 | 55.63 | 2.92% | 1,400,504 |
| Feb 11, 2026 | 54.51 | 54.81 | 53.90 | 54.50 | 54.05 | -0.16% | 1,051,239 |
| Feb 10, 2026 | 54.66 | 54.80 | 54.13 | 54.59 | 54.14 | 0.87% | 739,056 |
| Feb 9, 2026 | 54.19 | 54.52 | 53.72 | 54.12 | 53.67 | 0.20% | 648,480 |
| Feb 6, 2026 | 55.06 | 55.34 | 53.96 | 54.01 | 53.56 | -1.78% | 820,372 |
| Feb 5, 2026 | 54.57 | 55.15 | 54.33 | 54.99 | 54.54 | 1.23% | 860,155 |
| Feb 4, 2026 | 54.37 | 54.79 | 53.99 | 54.32 | 53.87 | 0.44% | 812,322 |
| Feb 3, 2026 | 52.65 | 54.12 | 52.65 | 54.08 | 53.63 | 2.60% | 1,502,766 |
| Feb 2, 2026 | 53.35 | 53.99 | 52.16 | 52.71 | 52.27 | -1.16% | 1,774,818 |
| Jan 30, 2026 | 53.60 | 53.72 | 52.64 | 53.33 | 52.89 | -0.54% | 1,186,914 |
| Jan 29, 2026 | 53.61 | 53.98 | 53.41 | 53.62 | 53.18 | 0.47% | 953,160 |
| Jan 28, 2026 | 53.59 | 53.91 | 53.16 | 53.37 | 52.93 | -0.61% | 623,264 |
| Jan 27, 2026 | 53.26 | 53.84 | 53.13 | 53.70 | 53.26 | 1.63% | 904,256 |
| Jan 26, 2026 | 52.81 | 53.17 | 52.64 | 52.84 | 52.40 | 0.27% | 535,759 |
| Jan 23, 2026 | 52.25 | 52.72 | 51.95 | 52.70 | 52.26 | 0.86% | 1,624,457 |
| Jan 22, 2026 | 52.09 | 52.84 | 52.09 | 52.25 | 51.82 | -0.06% | 2,312,082 |
| Jan 21, 2026 | 52.58 | 52.89 | 52.16 | 52.28 | 51.85 | -0.23% | 1,153,637 |
| Jan 20, 2026 | 52.15 | 52.51 | 51.52 | 52.40 | 51.97 | 0.91% | 1,062,179 |
| Jan 16, 2026 | 51.51 | 52.01 | 51.41 | 51.93 | 51.50 | 0.44% | 2,146,126 |
| Jan 15, 2026 | 51.96 | 52.19 | 51.48 | 51.70 | 51.27 | -0.44% | 862,875 |
| Jan 14, 2026 | 51.36 | 52.06 | 51.36 | 51.93 | 51.50 | 1.15% | 870,149 |
| Jan 13, 2026 | 51.38 | 51.45 | 50.69 | 51.34 | 50.92 | -0.10% | 1,360,191 |
| Jan 12, 2026 | 51.46 | 51.72 | 51.03 | 51.39 | 50.97 | -0.14% | 822,401 |
| Jan 9, 2026 | 51.80 | 51.95 | 51.42 | 51.46 | 51.03 | -0.35% | 660,809 |
| Jan 8, 2026 | 51.49 | 51.97 | 51.22 | 51.64 | 51.21 | 0.88% | 871,797 |
| Jan 7, 2026 | 51.55 | 51.73 | 51.08 | 51.19 | 50.77 | -0.52% | 929,716 |
| Jan 6, 2026 | 51.23 | 51.62 | 50.82 | 51.46 | 51.03 | 0.57% | 810,211 |
| Jan 5, 2026 | 51.55 | 51.64 | 50.67 | 51.17 | 50.75 | -1.41% | 1,623,339 |
| Jan 2, 2026 | 52.08 | 52.25 | 51.75 | 51.90 | 51.47 | -0.08% | 1,445,677 |
| Dec 31, 2025 | 51.97 | 52.15 | 51.85 | 51.94 | 51.51 | -0.27% | 733,441 |
| Dec 30, 2025 | 51.88 | 52.21 | 51.77 | 52.08 | 51.65 | 0.46% | 613,388 |
| Dec 29, 2025 | 51.82 | 52.25 | 51.79 | 51.84 | 51.41 | -0.04% | 1,040,971 |
| Dec 26, 2025 | 51.87 | 52.04 | 51.69 | 51.86 | 51.43 | 0.21% | 658,497 |
| Dec 24, 2025 | 51.88 | 51.96 | 51.68 | 51.75 | 51.32 | -0.04% | 316,676 |
| Dec 23, 2025 | 51.41 | 51.82 | 51.36 | 51.77 | 51.34 | 1.09% | 494,061 |
| Dec 22, 2025 | 50.70 | 51.22 | 50.44 | 51.21 | 50.79 | 0.69% | 570,337 |
| Dec 19, 2025 | 51.41 | 51.68 | 50.70 | 50.86 | 50.44 | -1.17% | 633,864 |
| Dec 18, 2025 | 51.40 | 51.75 | 51.39 | 51.46 | 51.03 | -0.41% | 493,915 |
| Dec 17, 2025 | 51.34 | 51.75 | 50.89 | 51.67 | 51.24 | 0.78% | 498,395 |
| Dec 16, 2025 | 51.67 | 51.74 | 51.19 | 51.27 | 50.85 | -0.66% | 695,000 |
| Dec 15, 2025 | 51.10 | 51.62 | 50.96 | 51.61 | 51.18 | 1.26% | 826,809 |
| Dec 12, 2025 | 50.57 | 50.99 | 50.42 | 50.97 | 50.55 | 1.35% | 803,170 |
| Dec 11, 2025 | 50.21 | 50.66 | 50.21 | 50.29 | 49.87 | 0.40% | 678,493 |
| Dec 10, 2025 | 50.46 | 50.46 | 49.99 | 50.09 | 49.68 | -0.38% | 1,457,876 |
| Dec 9, 2025 | 50.92 | 51.03 | 50.21 | 50.28 | 49.86 | -0.67% | 819,964 |
| Dec 8, 2025 | 51.09 | 51.14 | 50.46 | 50.62 | 50.20 | -0.94% | 1,263,415 |
| Dec 5, 2025 | 51.03 | 51.21 | 50.85 | 51.10 | 50.68 | 0.31% | 538,932 |
| Dec 4, 2025 | 50.91 | 51.57 | 50.88 | 50.94 | 50.52 | -0.29% | 446,546 |
| Dec 3, 2025 | 51.90 | 51.97 | 50.91 | 51.09 | 50.67 | -1.18% | 598,089 |
| Dec 2, 2025 | 52.09 | 52.35 | 51.56 | 51.70 | 51.27 | -0.88% | 700,437 |
| Dec 1, 2025 | 52.46 | 52.56 | 52.04 | 52.16 | 51.73 | -0.70% | 742,194 |
| Nov 28, 2025 | 52.32 | 52.58 | 52.19 | 52.53 | 52.10 | 0.19% | 272,858 |
| Nov 26, 2025 | 52.09 | 52.46 | 51.97 | 52.43 | 52.00 | 0.98% | 668,212 |
| Nov 25, 2025 | 51.59 | 51.95 | 51.45 | 51.92 | 51.49 | 1.13% | 770,417 |
| Nov 24, 2025 | 51.67 | 51.67 | 51.10 | 51.34 | 50.92 | -0.45% | 936,349 |
| Nov 21, 2025 | 51.60 | 51.78 | 51.21 | 51.57 | 51.14 | 0.19% | 1,334,738 |
| Nov 20, 2025 | 50.80 | 51.58 | 50.80 | 51.47 | 51.04 | -0.08% | 690,872 |
| Nov 19, 2025 | 51.96 | 52.07 | 51.17 | 51.51 | 51.08 | -0.96% | 1,481,914 |
| Nov 18, 2025 | 52.05 | 52.44 | 51.71 | 52.01 | 51.58 | -0.25% | 1,704,932 |
| Nov 17, 2025 | 51.88 | 52.17 | 51.72 | 52.14 | 51.71 | -0.25% | 905,223 |
| Nov 14, 2025 | 52.45 | 52.52 | 51.97 | 52.27 | 51.39 | -0.11% | 888,760 |
| Nov 13, 2025 | 52.72 | 52.83 | 52.09 | 52.33 | 51.44 | -0.61% | 941,993 |
| Nov 12, 2025 | 51.87 | 52.74 | 51.77 | 52.65 | 51.76 | 1.48% | 708,006 |
| Nov 11, 2025 | 51.66 | 51.88 | 51.48 | 51.88 | 51.00 | 0.95% | 530,051 |
| Nov 10, 2025 | 51.16 | 51.70 | 50.99 | 51.39 | 50.52 | 0.16% | 494,514 |
| Nov 7, 2025 | 51.25 | 51.67 | 51.12 | 51.31 | 50.44 | 0.49% | 541,928 |
| Nov 6, 2025 | 50.47 | 51.16 | 50.47 | 51.06 | 50.20 | 1.11% | 382,273 |
| Nov 5, 2025 | 50.48 | 51.01 | 50.39 | 50.50 | 49.65 | - | 632,420 |
| Nov 4, 2025 | 50.00 | 51.00 | 49.60 | 50.50 | 49.65 | 1.39% | 828,837 |
| Nov 3, 2025 | 50.05 | 50.24 | 49.65 | 49.81 | 48.97 | -0.84% | 729,737 |
| Oct 31, 2025 | 50.19 | 50.40 | 49.99 | 50.23 | 49.38 | -0.59% | 635,270 |
| Oct 30, 2025 | 50.24 | 50.61 | 50.14 | 50.53 | 49.67 | 0.68% | 486,388 |
| Oct 29, 2025 | 50.67 | 50.88 | 49.84 | 50.19 | 49.34 | -0.99% | 686,554 |
| Oct 28, 2025 | 51.09 | 51.16 | 50.59 | 50.69 | 49.83 | -0.88% | 642,712 |
| Oct 27, 2025 | 51.40 | 51.40 | 50.85 | 51.14 | 50.27 | -0.51% | 802,426 |
| Oct 24, 2025 | 51.74 | 51.74 | 51.35 | 51.40 | 50.53 | -0.50% | 373,885 |
| Oct 23, 2025 | 52.10 | 52.27 | 51.60 | 51.66 | 50.79 | -0.84% | 530,534 |
| Oct 22, 2025 | 51.54 | 52.47 | 51.54 | 52.10 | 51.22 | 0.87% | 773,330 |
| Oct 21, 2025 | 51.66 | 51.76 | 51.42 | 51.65 | 50.78 | 0.08% | 630,531 |
| Oct 20, 2025 | 51.81 | 51.95 | 51.37 | 51.61 | 50.74 | -0.21% | 593,017 |
| Oct 17, 2025 | 51.63 | 51.75 | 51.28 | 51.72 | 50.84 | 0.56% | 452,268 |
| Oct 16, 2025 | 51.44 | 51.67 | 51.24 | 51.43 | 50.56 | 0.12% | 717,066 |
| Oct 15, 2025 | 51.00 | 51.40 | 50.97 | 51.37 | 50.50 | 0.75% | 675,359 |
| Oct 14, 2025 | 51.00 | 51.40 | 50.91 | 50.99 | 50.13 | 0.18% | 1,235,346 |